Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelt Exploration Ltd (TSX: KEL )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.620 1.670 1.580 1.660 1,555,767 +0.04(+2.47%)
Aug 28, 2020 1.620 1.650 1.580 1.620 1,022,956 +0.00(+0.00%)
Aug 27, 2020 1.600 1.630 1.520 1.620 1,362,848 +0.02(+1.25%)
Aug 26, 2020 1.680 1.680 1.590 1.600 796,197 -0.08(-4.76%)
Aug 25, 2020 1.710 1.710 1.630 1.680 603,124 +0.00(+0.00%)
Aug 24, 2020 1.630 1.710 1.570 1.680 1,349,506 +0.05(+3.07%)
Aug 21, 2020 1.750 1.760 1.620 1.630 2,064,928 -0.14(-7.91%)
Aug 20, 2020 1.810 1.830 1.760 1.770 727,223 -0.05(-2.75%)
Aug 19, 2020 1.840 1.860 1.790 1.820 515,478 -0.02(-1.09%)
Aug 18, 2020 1.890 1.930 1.830 1.840 947,712 -0.04(-2.13%)
Aug 17, 2020 1.800 1.900 1.800 1.880 873,110 +0.06(+3.30%)
Aug 14, 2020 1.700 1.850 1.690 1.820 1,000,916 +0.10(+5.81%)
Aug 13, 2020 1.720 1.750 1.700 1.720 454,183 -0.01(-0.58%)
Aug 12, 2020 1.780 1.780 1.690 1.730 989,604 -0.02(-1.14%)
Aug 11, 2020 1.890 1.910 1.720 1.750 1,313,123 -0.11(-5.91%)
Aug 10, 2020 1.760 1.870 1.760 1.860 1,423,912 +0.11(+6.29%)
Aug 07, 2020 1.730 1.800 1.700 1.750 901,011 +0.00(+0.00%)
Aug 06, 2020 1.790 1.810 1.730 1.750 814,781 -0.04(-2.23%)
Aug 05, 2020 1.750 1.830 1.730 1.790 1,221,928 +0.09(+5.29%)
Aug 04, 2020 1.730 1.800 1.680 1.700 1,549,297 -0.01(-0.58%)
Jul 31, 2020 1.710 1.710 1.710 0 +0.03(+1.79%)
Jul 30, 2020 1.730 1.740 1.660 1.680 915,354 -0.09(-5.08%)
Jul 29, 2020 1.740 1.780 1.710 1.770 925,271 +0.04(+2.31%)
Jul 28, 2020 1.870 1.870 1.710 1.730 1,167,734 -0.14(-7.49%)
Jul 27, 2020 1.910 1.960 1.850 1.870 909,533 -0.04(-2.09%)
Jul 24, 2020 2.020 2.020 1.890 1.910 1,334,208 -0.06(-3.05%)
Jul 23, 2020 2.150 2.150 1.940 1.970 9,419,795 +0.17(+9.44%)
Jul 22, 2020 1.810 1.830 1.750 1.800 480,101 -0.03(-1.64%)
Jul 21, 2020 1.710 1.850 1.690 1.830 775,244 +0.16(+9.58%)
Jul 20, 2020 1.730 1.770 1.640 1.670 754,585 -0.07(-4.02%)
Jul 17, 2020 1.740 1.770 1.660 1.740 1,357,507 +0.01(+0.58%)
Jul 16, 2020 1.700 1.830 1.700 1.730 1,218,115 +0.00(+0.00%)
Jul 15, 2020 1.720 1.750 1.700 1.730 703,016 +0.04(+2.37%)
Jul 14, 2020 1.650 1.700 1.640 1.690 382,869 +0.04(+2.42%)
Jul 13, 2020 1.700 1.740 1.650 1.650 1,279,817 -0.06(-3.51%)
Jul 10, 2020 1.630 1.720 1.610 1.710 971,007 +0.06(+3.64%)
Jul 09, 2020 1.610 1.670 1.560 1.650 834,963 +0.03(+1.85%)
Jul 08, 2020 1.600 1.680 1.560 1.620 678,591 +0.05(+3.18%)
Jul 07, 2020 1.620 1.630 1.570 1.570 523,760 -0.08(-4.85%)
Jul 06, 2020 1.570 1.650 1.570 1.650 814,525 +0.08(+5.10%)
Jul 03, 2020 1.510 1.570 1.500 1.570 315,566 +0.03(+1.95%)
Jul 02, 2020 1.410 1.560 1.410 1.540 1,348,448 +0.14(+10.00%)
Jun 30, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Jun 29, 2020 1.370 1.420 1.350 1.370 617,743 +0.00(+0.00%)
Jun 26, 2020 1.460 1.460 1.340 1.370 607,643 -0.09(-6.16%)
Jun 25, 2020 1.480 1.520 1.440 1.460 696,598 -0.04(-2.67%)
Jun 24, 2020 1.600 1.600 1.480 1.500 859,078 -0.13(-7.98%)
Jun 23, 2020 1.600 1.660 1.590 1.630 1,051,600 +0.06(+3.82%)
Jun 22, 2020 1.600 1.630 1.560 1.570 710,758 -0.01(-0.63%)
Jun 19, 2020 1.630 1.640 1.550 1.580 896,695 +0.02(+1.28%)
Jun 18, 2020 1.520 1.660 1.520 1.560 1,196,628 -0.01(-0.64%)
Jun 17, 2020 1.580 1.580 1.500 1.570 880,708 -0.02(-1.26%)
Jun 16, 2020 1.740 1.740 1.550 1.590 982,161 -0.01(-0.63%)
Jun 15, 2020 1.540 1.690 1.460 1.600 832,121 -0.03(-1.84%)
Jun 12, 2020 1.580 1.670 1.530 1.630 1,769,450 +0.08(+5.16%)
Jun 11, 2020 1.590 1.650 1.500 1.550 1,751,749 -0.23(-12.92%)
Jun 10, 2020 1.840 1.840 1.630 1.780 1,763,079 -0.10(-5.32%)
Jun 09, 2020 2.000 2.030 1.870 1.880 849,972 -0.13(-6.47%)
Jun 08, 2020 1.940 2.010 1.790 2.010 2,749,281 +0.22(+12.29%)
Jun 05, 2020 1.580 1.800 1.580 1.790 2,037,464 +0.28(+18.54%)
Jun 04, 2020 1.380 1.550 1.380 1.510 1,991,391 +0.11(+7.86%)
Jun 03, 2020 1.400 1.440 1.360 1.400 1,015,461 +0.00(+0.00%)
Jun 02, 2020 1.350 1.400 1.340 1.400 716,746 +0.09(+6.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.